Indicators

Nestle Sa ADR (OP: NSRGY )

101.34 -0.09 (-0.09%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	76.54	77.02	76.45	76.51	511,527	-0.49(-0.64%)
Jan 29, 2015	76.88	77.06	76.49	77.00	367,870	+0.67(+0.88%)
Jan 28, 2015	77.22	77.55	76.24	76.33	364,489	-1.76(-2.25%)
Jan 27, 2015	77.56	78.25	77.33	78.09	278,861	+1.19(+1.55%)
Jan 26, 2015	77.44	77.56	76.71	76.90	336,529	-0.71(-0.91%)
Jan 23, 2015	78.05	78.27	77.37	77.61	656,563	+1.52(+1.99%)
Jan 22, 2015	75.42	76.40	75.32	76.09	348,396	-0.89(-1.16%)
Jan 21, 2015	77.08	77.60	76.28	76.99	639,940	+0.63(+0.83%)
Jan 20, 2015	77.73	77.73	76.09	76.36	2,854,156	+0.48(+0.63%)
Jan 16, 2015		75.88	75.88	75.88	0	-1.79(-2.30%)
Jan 15, 2015		78.16		77.67	5,384,335	+4.68(+6.41%)
Jan 14, 2015	72.91	73.04	72.66	72.99	354,038	+0.47(+0.65%)
Jan 13, 2015				72.52	426,156	+0.46(+0.64%)
Jan 12, 2015	72.11	72.15	71.89	72.06	427,149	+0.25(+0.35%)
Jan 09, 2015	71.81	71.94	71.50	71.81	373,275	+0.35(+0.49%)
Jan 08, 2015	71.11	71.70	70.99	71.46	779,801	+0.71(+1.01%)
Jan 07, 2015	70.43	70.91	70.34	70.75	462,838	+0.14(+0.19%)
Jan 06, 2015	70.92	71.07	70.55	70.61	405,703	-0.35(-0.49%)
Jan 05, 2015	71.49	71.54	70.74	70.96	790,084	-1.69(-2.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.